アバールデータ(6918)の株価時系列情報
アバールデータ(6918)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,500 | 5,530 | 5,260 | 5,330 | 76,800 |
| 2024/04/18 | 5,450 | 5,630 | 5,400 | 5,600 | 47,700 |
| 2024/04/17 | 5,360 | 5,670 | 5,350 | 5,540 | 93,900 |
| 2024/04/16 | 5,350 | 5,360 | 5,260 | 5,260 | 38,300 |
| 2024/04/15 | 5,450 | 5,490 | 5,410 | 5,410 | 30,400 |
| 2024/04/12 | 5,570 | 5,600 | 5,460 | 5,490 | 39,900 |
| 2024/04/11 | 5,530 | 5,550 | 5,470 | 5,540 | 30,300 |
| 2024/04/10 | 5,440 | 5,590 | 5,430 | 5,560 | 52,400 |
| 2024/04/09 | 5,320 | 5,520 | 5,320 | 5,470 | 58,700 |
| 2024/04/08 | 5,360 | 5,400 | 5,260 | 5,320 | 46,300 |
| 2024/04/05 | 5,200 | 5,370 | 5,190 | 5,310 | 112,600 |
| 2024/04/04 | 5,580 | 5,590 | 5,390 | 5,390 | 51,700 |
| 2024/04/03 | 5,480 | 5,550 | 5,410 | 5,490 | 83,100 |
| 2024/04/02 | 5,780 | 5,830 | 5,580 | 5,580 | 92,100 |
| 2024/04/01 | 6,130 | 6,130 | 5,760 | 5,760 | 163,600 |
| 2024/03/29 | 6,410 | 6,430 | 6,190 | 6,200 | 79,900 |
| 2024/03/28 | 6,280 | 6,490 | 6,260 | 6,380 | 66,400 |
| 2024/03/27 | 6,700 | 6,750 | 6,630 | 6,630 | 90,200 |
| 2024/03/26 | 6,620 | 6,680 | 6,590 | 6,670 | 49,700 |
| 2024/03/25 | 6,680 | 6,700 | 6,610 | 6,610 | 60,200 |
| 2024/03/22 | 6,740 | 6,740 | 6,620 | 6,660 | 47,400 |
| 2024/03/21 | 6,700 | 6,710 | 6,600 | 6,680 | 63,500 |
| 2024/03/19 | 6,650 | 6,690 | 6,570 | 6,610 | 70,800 |
| 2024/03/18 | 6,600 | 6,690 | 6,580 | 6,650 | 64,800 |
| 2024/03/15 | 6,720 | 6,740 | 6,620 | 6,620 | 79,500 |
| 2024/03/14 | 6,850 | 6,880 | 6,700 | 6,790 | 64,500 |
| 2024/03/13 | 7,190 | 7,190 | 6,800 | 6,850 | 76,800 |
| 2024/03/12 | 6,800 | 7,040 | 6,770 | 6,950 | 71,300 |
| 2024/03/11 | 7,090 | 7,160 | 6,860 | 6,910 | 141,900 |
| 2024/03/08 | 7,410 | 7,610 | 7,350 | 7,390 | 89,500 |
| 2024/03/07 | 7,460 | 7,850 | 7,400 | 7,450 | 284,100 |
| 2024/03/06 | 7,020 | 7,410 | 6,990 | 7,380 | 116,700 |
| 2024/03/05 | 7,070 | 7,170 | 6,860 | 7,140 | 85,900 |
| 2024/03/04 | 6,900 | 7,230 | 6,900 | 7,040 | 218,900 |
| 2024/03/01 | 6,650 | 6,760 | 6,590 | 6,710 | 90,900 |
| 2024/02/29 | 6,480 | 6,660 | 6,400 | 6,650 | 71,600 |
| 2024/02/28 | 6,480 | 6,610 | 6,450 | 6,520 | 64,800 |
| 2024/02/27 | 6,680 | 6,680 | 6,530 | 6,550 | 80,700 |
| 2024/02/26 | 6,880 | 6,890 | 6,630 | 6,640 | 127,300 |
| 2024/02/22 | 6,880 | 6,880 | 6,640 | 6,750 | 99,200 |
| 2024/02/21 | 6,630 | 6,660 | 6,520 | 6,610 | 71,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,600 | 6,700 | 148,100 |
| 2024/02/19 | 6,360 | 6,640 | 6,360 | 6,540 | 196,100 |
| 2024/02/16 | 6,230 | 6,360 | 6,130 | 6,170 | 164,700 |
| 2024/02/15 | 6,480 | 6,500 | 6,310 | 6,310 | 94,400 |
| 2024/02/14 | 6,660 | 6,760 | 6,300 | 6,380 | 270,100 |
| 2024/02/13 | 7,210 | 7,240 | 7,010 | 7,160 | 96,900 |
| 2024/02/09 | 7,180 | 7,220 | 7,030 | 7,040 | 63,200 |
| 2024/02/08 | 7,010 | 7,170 | 6,970 | 7,120 | 68,200 |
| 2024/02/07 | 7,070 | 7,090 | 6,930 | 6,980 | 75,400 |
| 2024/02/06 | 7,040 | 7,180 | 7,020 | 7,150 | 52,800 |
| 2024/02/05 | 7,120 | 7,170 | 6,940 | 7,000 | 73,600 |
| 2024/02/02 | 7,060 | 7,110 | 6,980 | 7,050 | 49,300 |
| 2024/02/01 | 7,160 | 7,200 | 7,010 | 7,010 | 59,200 |
| 2024/01/31 | 7,100 | 7,200 | 7,040 | 7,160 | 57,900 |
| 2024/01/30 | 7,200 | 7,200 | 7,120 | 7,160 | 51,800 |
| 2024/01/29 | 7,200 | 7,270 | 7,150 | 7,170 | 57,700 |
| 2024/01/26 | 7,370 | 7,410 | 7,200 | 7,210 | 94,400 |
| 2024/01/25 | 7,500 | 7,500 | 7,310 | 7,410 | 102,800 |
| 2024/01/24 | 7,560 | 7,610 | 7,450 | 7,500 | 74,900 |
| 2024/01/23 | 7,840 | 7,840 | 7,520 | 7,550 | 137,900 |
| 2024/01/22 | 7,700 | 7,880 | 7,650 | 7,730 | 159,600 |
| 2024/01/19 | 7,400 | 7,580 | 7,320 | 7,530 | 90,800 |
| 2024/01/18 | 7,270 | 7,370 | 7,230 | 7,290 | 45,900 |
| 2024/01/17 | 7,340 | 7,550 | 7,290 | 7,290 | 99,600 |
| 2024/01/16 | 7,440 | 7,440 | 7,250 | 7,280 | 75,300 |
| 2024/01/15 | 7,140 | 7,460 | 7,080 | 7,450 | 117,600 |
| 2024/01/12 | 7,250 | 7,340 | 7,130 | 7,150 | 92,100 |
| 2024/01/11 | 7,380 | 7,400 | 7,160 | 7,250 | 143,200 |
| 2024/01/10 | 6,950 | 7,370 | 6,940 | 7,320 | 189,900 |
| 2024/01/09 | 6,720 | 6,950 | 6,700 | 6,790 | 83,900 |
| 2024/01/05 | 6,740 | 6,740 | 6,610 | 6,620 | 32,400 |
| 2024/01/04 | 6,600 | 6,730 | 6,510 | 6,730 | 58,700 |
| 2023/12/29 | 6,790 | 6,850 | 6,710 | 6,740 | 63,800 |
| 2023/12/28 | 6,810 | 6,950 | 6,720 | 6,800 | 98,500 |
| 2023/12/27 | 6,500 | 6,780 | 6,500 | 6,770 | 108,500 |
| 2023/12/26 | 6,220 | 6,470 | 6,220 | 6,400 | 53,800 |
| 2023/12/25 | 6,500 | 6,550 | 6,230 | 6,230 | 102,300 |
| 2023/12/22 | 6,650 | 6,710 | 6,430 | 6,460 | 74,900 |
| 2023/12/21 | 6,560 | 6,650 | 6,560 | 6,620 | 36,700 |
| 2023/12/20 | 6,820 | 6,900 | 6,650 | 6,690 | 78,600 |
| 2023/12/19 | 6,510 | 6,900 | 6,470 | 6,820 | 97,400 |
| 2023/12/18 | 6,530 | 6,570 | 6,480 | 6,550 | 37,400 |
| 2023/12/15 | 6,480 | 6,630 | 6,480 | 6,560 | 35,400 |
| 2023/12/14 | 6,700 | 6,770 | 6,480 | 6,480 | 47,500 |
| 2023/12/13 | 6,510 | 6,700 | 6,500 | 6,610 | 34,900 |
| 2023/12/12 | 6,540 | 6,700 | 6,460 | 6,500 | 47,800 |
| 2023/12/11 | 6,470 | 6,510 | 6,400 | 6,450 | 24,900 |
| 2023/12/08 | 6,450 | 6,540 | 6,380 | 6,390 | 48,700 |
| 2023/12/07 | 6,530 | 6,600 | 6,480 | 6,500 | 31,300 |
| 2023/12/06 | 6,610 | 6,700 | 6,590 | 6,610 | 44,300 |
| 2023/12/05 | 6,720 | 6,720 | 6,510 | 6,510 | 83,500 |
| 2023/12/04 | 6,860 | 6,890 | 6,700 | 6,820 | 64,300 |
| 2023/12/01 | 6,850 | 6,850 | 6,700 | 6,730 | 56,000 |
| 2023/11/30 | 6,580 | 6,820 | 6,570 | 6,820 | 59,600 |
| 2023/11/29 | 6,510 | 6,700 | 6,450 | 6,670 | 73,800 |
| 2023/11/28 | 6,880 | 6,880 | 6,550 | 6,610 | 136,100 |
| 2023/11/27 | 6,800 | 7,000 | 6,780 | 6,850 | 140,400 |
| 2023/11/24 | 6,660 | 6,820 | 6,570 | 6,640 | 96,400 |
| 2023/11/22 | 6,450 | 6,670 | 6,380 | 6,620 | 81,400 |
| 2023/11/21 | 6,400 | 6,540 | 6,350 | 6,420 | 59,700 |
| 2023/11/20 | 6,600 | 6,620 | 6,310 | 6,330 | 100,700 |
| 2023/11/17 | 5,940 | 6,530 | 5,930 | 6,530 | 158,600 |
| 2023/11/16 | 6,120 | 6,120 | 5,900 | 5,920 | 57,000 |
| 2023/11/15 | 5,920 | 6,180 | 5,810 | 6,080 | 134,800 |
| 2023/11/14 | 5,900 | 6,020 | 5,880 | 6,010 | 58,900 |
| 2023/11/13 | 6,050 | 6,090 | 5,890 | 5,900 | 51,800 |
| 2023/11/10 | 5,850 | 5,990 | 5,850 | 5,960 | 33,800 |
| 2023/11/09 | 5,820 | 5,920 | 5,800 | 5,880 | 34,600 |
| 2023/11/08 | 5,970 | 5,970 | 5,820 | 5,830 | 47,400 |
| 2023/11/07 | 5,960 | 6,020 | 5,930 | 5,990 | 34,800 |
| 2023/11/06 | 6,070 | 6,070 | 5,900 | 5,930 | 41,500 |
| 2023/11/02 | 5,900 | 6,020 | 5,860 | 5,870 | 50,400 |
| 2023/11/01 | 5,840 | 5,900 | 5,810 | 5,820 | 39,900 |
| 2023/10/31 | 5,880 | 5,880 | 5,680 | 5,770 | 66,700 |
| 2023/10/30 | 5,810 | 5,950 | 5,800 | 5,850 | 46,100 |
| 2023/10/27 | 5,820 | 5,900 | 5,800 | 5,850 | 36,700 |
| 2023/10/26 | 5,920 | 5,950 | 5,810 | 5,850 | 77,900 |
| 2023/10/25 | 5,930 | 6,200 | 5,850 | 6,050 | 85,300 |
| 2023/10/24 | 5,960 | 6,050 | 5,720 | 5,900 | 83,400 |
| 2023/10/23 | 5,900 | 5,970 | 5,820 | 5,920 | 50,100 |
| 2023/10/20 | 5,840 | 5,940 | 5,760 | 5,910 | 80,200 |
| 2023/10/19 | 5,930 | 5,970 | 5,840 | 5,890 | 83,400 |
| 2023/10/18 | 5,800 | 6,080 | 5,650 | 6,030 | 117,400 |
| 2023/10/17 | 5,780 | 5,950 | 5,700 | 5,790 | 117,800 |
| 2023/10/16 | 5,690 | 5,830 | 5,550 | 5,710 | 289,100 |
| 2023/10/13 | 5,660 | 5,660 | 5,660 | 5,660 | 87,400 |
| 2023/10/12 | 5,020 | 5,020 | 4,895 | 4,960 | 50,900 |
| 2023/10/11 | 4,815 | 5,070 | 4,810 | 4,965 | 90,400 |
| 2023/10/10 | 4,625 | 4,815 | 4,610 | 4,800 | 38,200 |
| 2023/10/06 | 4,650 | 4,650 | 4,570 | 4,570 | 15,100 |
| 2023/10/05 | 4,605 | 4,605 | 4,520 | 4,595 | 31,100 |
| 2023/10/04 | 4,555 | 4,560 | 4,445 | 4,465 | 56,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,630 | 4,645 | 43,300 |
| 2023/10/02 | 4,635 | 4,900 | 4,630 | 4,785 | 107,600 |
| 2023/09/29 | 4,560 | 4,615 | 4,530 | 4,570 | 21,400 |
| 2023/09/28 | 4,615 | 4,650 | 4,545 | 4,550 | 18,900 |
| 2023/09/27 | 4,625 | 4,625 | 4,530 | 4,610 | 32,800 |
| 2023/09/26 | 4,730 | 4,780 | 4,630 | 4,695 | 67,000 |
| 2023/09/25 | 4,495 | 4,630 | 4,465 | 4,600 | 55,200 |
| 2023/09/22 | 4,440 | 4,450 | 4,360 | 4,450 | 48,900 |
| 2023/09/21 | 4,440 | 4,470 | 4,420 | 4,445 | 23,800 |
| 2023/09/20 | 4,410 | 4,455 | 4,390 | 4,425 | 30,700 |
| 2023/09/19 | 4,465 | 4,475 | 4,370 | 4,425 | 41,200 |
| 2023/09/15 | 4,330 | 4,420 | 4,305 | 4,400 | 35,600 |
| 2023/09/14 | 4,240 | 4,270 | 4,220 | 4,270 | 17,100 |
| 2023/09/13 | 4,300 | 4,300 | 4,200 | 4,210 | 48,900 |
| 2023/09/12 | 4,435 | 4,435 | 4,275 | 4,300 | 23,800 |
| 2023/09/11 | 4,440 | 4,460 | 4,365 | 4,365 | 25,800 |
| 2023/09/08 | 4,360 | 4,395 | 4,345 | 4,375 | 23,800 |
| 2023/09/07 | 4,445 | 4,460 | 4,370 | 4,390 | 17,300 |
| 2023/09/06 | 4,435 | 4,495 | 4,420 | 4,445 | 28,300 |
| 2023/09/05 | 4,420 | 4,445 | 4,375 | 4,410 | 24,000 |
| 2023/09/04 | 4,400 | 4,450 | 4,385 | 4,440 | 20,900 |
| 2023/09/01 | 4,340 | 4,375 | 4,335 | 4,360 | 17,000 |
| 2023/08/31 | 4,275 | 4,355 | 4,275 | 4,320 | 42,700 |
| 2023/08/30 | 4,280 | 4,290 | 4,245 | 4,270 | 16,400 |
| 2023/08/29 | 4,290 | 4,290 | 4,215 | 4,275 | 17,300 |
| 2023/08/28 | 4,300 | 4,310 | 4,270 | 4,290 | 13,700 |
| 2023/08/25 | 4,265 | 4,275 | 4,200 | 4,270 | 14,900 |
| 2023/08/24 | 4,390 | 4,390 | 4,265 | 4,265 | 35,800 |
| 2023/08/23 | 4,170 | 4,300 | 4,150 | 4,295 | 23,500 |
| 2023/08/22 | 4,250 | 4,280 | 4,170 | 4,170 | 18,400 |
| 2023/08/21 | 4,100 | 4,200 | 4,100 | 4,190 | 16,700 |
| 2023/08/18 | 3,985 | 4,140 | 3,985 | 4,100 | 33,800 |
| 2023/08/17 | 4,000 | 4,045 | 3,965 | 4,030 | 28,500 |
| 2023/08/16 | 4,095 | 4,130 | 4,040 | 4,045 | 25,000 |
| 2023/08/15 | 4,190 | 4,245 | 4,130 | 4,130 | 24,700 |
| 2023/08/14 | 4,220 | 4,250 | 4,135 | 4,135 | 32,100 |
| 2023/08/10 | 4,300 | 4,300 | 4,150 | 4,220 | 35,300 |
| 2023/08/09 | 4,200 | 4,275 | 4,190 | 4,270 | 21,600 |
| 2023/08/08 | 4,320 | 4,340 | 4,205 | 4,215 | 36,100 |
| 2023/08/07 | 4,420 | 4,420 | 4,275 | 4,320 | 17,300 |
| 2023/08/04 | 4,380 | 4,380 | 4,300 | 4,350 | 25,300 |
| 2023/08/03 | 4,465 | 4,470 | 4,375 | 4,380 | 25,700 |
| 2023/08/02 | 4,570 | 4,570 | 4,460 | 4,525 | 29,000 |
| 2023/08/01 | 4,410 | 4,600 | 4,410 | 4,575 | 41,000 |
| 2023/07/31 | 4,405 | 4,450 | 4,380 | 4,410 | 19,200 |
| 2023/07/28 | 4,380 | 4,470 | 4,345 | 4,390 | 30,500 |
| 2023/07/27 | 4,450 | 4,450 | 4,340 | 4,400 | 27,000 |
| 2023/07/26 | 4,375 | 4,415 | 4,365 | 4,395 | 13,200 |
| 2023/07/25 | 4,400 | 4,430 | 4,345 | 4,365 | 18,300 |
| 2023/07/24 | 4,285 | 4,365 | 4,275 | 4,360 | 19,200 |
| 2023/07/21 | 4,410 | 4,410 | 4,255 | 4,270 | 48,000 |
| 2023/07/20 | 4,470 | 4,470 | 4,405 | 4,465 | 18,900 |
| 2023/07/19 | 4,470 | 4,480 | 4,380 | 4,480 | 20,600 |
| 2023/07/18 | 4,430 | 4,485 | 4,410 | 4,410 | 19,100 |
| 2023/07/14 | 4,375 | 4,410 | 4,300 | 4,410 | 36,300 |
| 2023/07/13 | 4,235 | 4,370 | 4,230 | 4,370 | 29,600 |
| 2023/07/12 | 4,430 | 4,430 | 4,235 | 4,235 | 51,100 |
| 2023/07/11 | 4,455 | 4,525 | 4,445 | 4,455 | 19,600 |
| 2023/07/10 | 4,535 | 4,555 | 4,430 | 4,440 | 30,400 |
| 2023/07/07 | 4,505 | 4,565 | 4,475 | 4,535 | 29,300 |
| 2023/07/06 | 4,650 | 4,680 | 4,555 | 4,560 | 62,900 |
| 2023/07/05 | 4,765 | 4,765 | 4,700 | 4,745 | 23,500 |
| 2023/07/04 | 4,840 | 4,895 | 4,765 | 4,780 | 50,800 |
| 2023/07/03 | 4,795 | 4,875 | 4,780 | 4,840 | 65,700 |
| 2023/06/30 | 4,655 | 4,700 | 4,645 | 4,695 | 38,500 |
| 2023/06/29 | 4,525 | 4,690 | 4,525 | 4,655 | 55,600 |
| 2023/06/28 | 4,490 | 4,525 | 4,455 | 4,525 | 25,600 |